IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey · Delayed Price · Currency is TRY 11.60
-0.17 (-1.44%)
Aug 1, 2025, 6:09 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.77 | 11.84 | 11.45 | 11.60 | 11.60 | -1.44% | 14,917,093 |
| Jul 31, 2025 | 11.63 | 12.00 | 11.60 | 11.77 | 11.77 | 1.73% | 33,117,642 |
| Jul 30, 2025 | 11.44 | 11.69 | 11.44 | 11.57 | 11.57 | 1.31% | 23,529,191 |
| Jul 29, 2025 | 11.59 | 11.76 | 11.22 | 11.42 | 11.42 | -1.30% | 21,546,378 |
| Jul 28, 2025 | 11.81 | 11.89 | 11.53 | 11.57 | 11.57 | -1.78% | 17,496,404 |
| Jul 25, 2025 | 11.62 | 12.03 | 11.62 | 11.78 | 11.78 | 1.38% | 23,244,118 |
| Jul 24, 2025 | 11.40 | 11.90 | 11.40 | 11.62 | 11.62 | 2.20% | 28,126,584 |
| Jul 23, 2025 | 11.41 | 11.55 | 11.35 | 11.37 | 11.37 | -0.26% | 13,613,203 |
| Jul 22, 2025 | 11.49 | 11.84 | 11.26 | 11.40 | 11.40 | -0.78% | 29,162,826 |
| Jul 21, 2025 | 11.40 | 11.61 | 11.11 | 11.49 | 11.49 | 1.32% | 20,574,574 |
| Jul 18, 2025 | 11.50 | 11.56 | 11.33 | 11.34 | 11.34 | -1.22% | 13,086,908 |
| Jul 17, 2025 | 11.54 | 11.66 | 11.45 | 11.48 | 11.48 | 0.97% | 13,763,270 |
| Jul 16, 2025 | 11.46 | 11.89 | 11.25 | 11.37 | 11.37 | -0.79% | 22,075,695 |
| Jul 14, 2025 | 11.01 | 11.73 | 10.93 | 11.46 | 11.46 | 4.09% | 28,275,506 |
| Jul 11, 2025 | 11.74 | 11.77 | 10.65 | 11.01 | 11.01 | -5.41% | 51,387,707 |
| Jul 10, 2025 | 11.88 | 12.10 | 11.64 | 11.64 | 11.64 | -1.61% | 21,560,753 |
| Jul 9, 2025 | 12.13 | 12.38 | 11.83 | 11.83 | 11.83 | -2.15% | 32,026,056 |
| Jul 8, 2025 | 12.35 | 12.75 | 12.05 | 12.09 | 12.09 | -0.49% | 46,559,532 |
| Jul 7, 2025 | 11.50 | 12.65 | 11.48 | 12.15 | 12.15 | 4.29% | 64,241,915 |
| Jul 4, 2025 | 11.88 | 12.06 | 11.51 | 11.65 | 11.65 | -1.52% | 27,997,224 |
| Jul 3, 2025 | 11.86 | 12.10 | 11.61 | 11.83 | 11.83 | 0.25% | 31,078,499 |
| Jul 2, 2025 | 11.91 | 12.33 | 11.51 | 11.80 | 11.80 | -0.67% | 59,542,719 |
| Jul 1, 2025 | 12.00 | 12.29 | 11.70 | 11.88 | 11.88 | -2.30% | 51,965,494 |
| Jun 30, 2025 | 12.28 | 12.51 | 11.93 | 12.16 | 12.16 | -1.14% | 81,687,728 |
| Jun 27, 2025 | 11.49 | 12.30 | 11.21 | 12.30 | 12.30 | 9.92% | 125,210,675 |
| Jun 26, 2025 | 10.19 | 11.19 | 10.01 | 11.19 | 11.19 | 9.92% | 64,932,362 |
| Jun 25, 2025 | 10.01 | 10.40 | 9.92 | 10.18 | 10.18 | 2.00% | 24,223,316 |
| Jun 24, 2025 | 9.85 | 10.09 | 9.80 | 9.98 | 9.98 | 2.46% | 24,625,769 |
| Jun 23, 2025 | 9.43 | 9.95 | 9.21 | 9.74 | 9.74 | 3.73% | 35,760,160 |
| Jun 20, 2025 | 8.59 | 9.39 | 8.53 | 9.39 | 9.39 | 9.95% | 40,171,786 |
| Jun 19, 2025 | 8.65 | 8.82 | 8.46 | 8.54 | 8.54 | -1.27% | 9,370,265 |
| Jun 18, 2025 | 8.73 | 8.83 | 8.63 | 8.65 | 8.65 | -0.92% | 6,999,190 |
| Jun 17, 2025 | 9.00 | 9.13 | 8.73 | 8.73 | 8.73 | -2.89% | 6,147,557 |
| Jun 16, 2025 | 8.71 | 9.14 | 8.65 | 8.99 | 8.99 | 3.21% | 12,259,782 |
| Jun 13, 2025 | 8.65 | 8.76 | 8.43 | 8.71 | 8.71 | -3.22% | 13,588,539 |
| Jun 12, 2025 | 9.21 | 9.26 | 8.99 | 9.00 | 9.00 | -2.91% | 11,417,264 |
| Jun 11, 2025 | 9.37 | 9.44 | 9.22 | 9.27 | 9.27 | -0.86% | 10,121,941 |
| Jun 10, 2025 | 9.37 | 9.54 | 9.20 | 9.35 | 9.35 | -0.21% | 8,448,626 |
| Jun 5, 2025 | 9.21 | 9.39 | 9.10 | 9.37 | 9.37 | 1.41% | 4,318,346 |
| Jun 4, 2025 | 9.05 | 9.24 | 9.04 | 9.24 | 9.24 | 2.21% | 5,312,269 |
| Jun 3, 2025 | 9.02 | 9.22 | 9.02 | 9.04 | 9.04 | 0.44% | 6,876,051 |
| Jun 2, 2025 | 8.71 | 9.43 | 8.62 | 9.00 | 9.00 | 3.45% | 20,939,812 |
| May 30, 2025 | 9.03 | 9.16 | 8.70 | 8.70 | 8.70 | -3.65% | 11,060,257 |
| May 29, 2025 | 9.48 | 9.55 | 8.99 | 9.03 | 9.03 | -4.55% | 9,463,690 |
| May 28, 2025 | 9.46 | 9.61 | 9.35 | 9.46 | 9.46 | -0.11% | 9,264,948 |
| May 27, 2025 | 9.65 | 9.75 | 9.37 | 9.47 | 9.47 | -1.35% | 9,319,828 |
| May 26, 2025 | 9.67 | 9.86 | 9.31 | 9.60 | 9.60 | -0.52% | 22,917,627 |
| May 23, 2025 | 10.05 | 10.15 | 9.65 | 9.65 | 9.65 | -8.53% | 38,656,091 |
| May 22, 2025 | 10.31 | 10.66 | 10.14 | 10.55 | 10.55 | 2.93% | 28,003,518 |
| May 21, 2025 | 10.06 | 10.49 | 10.00 | 10.25 | 10.25 | 2.19% | 27,210,070 |